5,890.00
+100(+1.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,930 | 5,790 | 5,790 | 5,960 | 5,750 | 200,500 |
| December 03, 2025 | 5,830 | 5,860 | 5,860 | 5,930 | 5,740 | 202,800 |
| December 02, 2025 | 5,950 | 5,730 | 5,730 | 6,050 | 5,690 | 240,600 |
| December 01, 2025 | 5,950 | 5,890 | 5,890 | 6,000 | 5,700 | 229,700 |
| November 28, 2025 | 5,880 | 5,800 | 5,800 | 5,930 | 5,800 | 152,900 |
| November 27, 2025 | 5,740 | 5,860 | 5,860 | 5,910 | 5,740 | 190,300 |
| November 26, 2025 | 5,760 | 5,690 | 5,690 | 5,820 | 5,660 | 190,900 |
| November 25, 2025 | 5,840 | 5,720 | 5,720 | 5,940 | 5,720 | 242,900 |
| November 21, 2025 | 5,860 | 5,640 | 5,640 | 5,910 | 5,640 | 315,100 |
| November 20, 2025 | 6,120 | 6,100 | 6,100 | 6,310 | 6,030 | 386,700 |
| November 19, 2025 | 5,610 | 5,650 | 5,650 | 5,800 | 5,500 | 229,400 |
| November 18, 2025 | 5,840 | 5,700 | 5,700 | 5,870 | 5,600 | 289,900 |
| November 17, 2025 | 5,700 | 5,940 | 5,940 | 5,980 | 5,680 | 337,200 |
| November 14, 2025 | 5,770 | 5,670 | 5,670 | 5,900 | 5,630 | 410,800 |
| November 13, 2025 | 5,610 | 5,970 | 5,970 | 6,080 | 5,530 | 602,500 |
| November 12, 2025 | 5,520 | 5,700 | 5,700 | 6,050 | 5,500 | 750,900 |
| November 11, 2025 | 5,620 | 6,020 | 6,020 | 6,520 | 5,610 | 1.6M |
| November 10, 2025 | 5,300 | 5,520 | 5,520 | 5,560 | 5,200 | 546,200 |
| November 07, 2025 | 5,120 | 5,270 | 5,270 | 5,290 | 4,955 | 1.1M |
| November 06, 2025 | 4,950 | 4,950 | 4,950 | 4,950 | 4,905 | 338,900 |
| November 05, 2025 | 4,185 | 4,250 | 4,250 | 4,285 | 4,020 | 653,000 |
| November 04, 2025 | 4,585 | 4,535 | 4,535 | 4,695 | 4,530 | 429,200 |
| October 31, 2025 | 4,490 | 4,585 | 4,585 | 4,590 | 4,455 | 501,900 |
| October 30, 2025 | 4,275 | 4,465 | 4,465 | 4,515 | 4,255 | 677,300 |
| October 29, 2025 | 4,200 | 4,215 | 4,215 | 4,350 | 4,170 | 319,500 |
| October 28, 2025 | 4,245 | 4,155 | 4,155 | 4,280 | 4,140 | 316,700 |
| October 27, 2025 | 3,905 | 3,965 | 3,965 | 3,970 | 3,860 | 152,000 |
| October 24, 2025 | 3,705 | 3,835 | 3,835 | 3,835 | 3,705 | 154,900 |
| October 23, 2025 | 3,615 | 3,675 | 3,675 | 3,690 | 3,615 | 127,500 |
| October 22, 2025 | 3,705 | 3,685 | 3,685 | 3,730 | 3,640 | 145,700 |
| October 21, 2025 | 3,825 | 3,735 | 3,735 | 3,835 | 3,735 | 111,400 |
| October 20, 2025 | 3,735 | 3,815 | 3,815 | 3,835 | 3,695 | 117,600 |
| October 17, 2025 | 3,680 | 3,665 | 3,665 | 3,785 | 3,665 | 195,900 |
| October 16, 2025 | 3,660 | 3,750 | 3,750 | 3,750 | 3,660 | 148,700 |
| October 15, 2025 | 3,525 | 3,620 | 3,620 | 3,640 | 3,510 | 112,300 |
| October 14, 2025 | 3,620 | 3,520 | 3,520 | 3,690 | 3,510 | 159,500 |
| October 10, 2025 | 3,760 | 3,690 | 3,690 | 3,785 | 3,670 | 94,600 |
| October 09, 2025 | 3,820 | 3,795 | 3,795 | 3,830 | 3,770 | 96,400 |
| October 08, 2025 | 3,800 | 3,760 | 3,760 | 3,825 | 3,730 | 137,600 |
| October 07, 2025 | 3,810 | 3,855 | 3,855 | 3,970 | 3,790 | 368,700 |
| October 06, 2025 | 3,855 | 3,795 | 3,795 | 3,855 | 3,755 | 216,200 |
| October 03, 2025 | 3,560 | 3,715 | 3,715 | 3,715 | 3,560 | 284,100 |
| October 02, 2025 | 3,455 | 3,560 | 3,560 | 3,595 | 3,455 | 208,600 |
| October 01, 2025 | 3,515 | 3,415 | 3,415 | 3,535 | 3,405 | 129,700 |
| September 30, 2025 | 3,605 | 3,515 | 3,515 | 3,630 | 3,480 | 168,500 |
| September 29, 2025 | 3,595 | 3,605 | 3,605 | 3,610 | 3,560 | 82,900 |
| September 26, 2025 | 3,665 | 3,625 | 3,625 | 3,665 | 3,590 | 166,300 |
| September 25, 2025 | 3,635 | 3,700 | 3,700 | 3,705 | 3,625 | 141,200 |
| September 24, 2025 | 3,650 | 3,675 | 3,675 | 3,680 | 3,625 | 138,500 |
| September 22, 2025 | 3,650 | 3,680 | 3,680 | 3,695 | 3,620 | 119,100 |
| September 19, 2025 | 3,690 | 3,610 | 3,610 | 3,690 | 3,540 | 195,200 |
| September 18, 2025 | 3,550 | 3,620 | 3,620 | 3,640 | 3,530 | 158,300 |
| September 17, 2025 | 3,525 | 3,540 | 3,540 | 3,570 | 3,490 | 124,300 |
| September 16, 2025 | 3,500 | 3,580 | 3,580 | 3,600 | 3,490 | 319,400 |
| September 12, 2025 | 3,375 | 3,435 | 3,435 | 3,480 | 3,355 | 183,900 |
| September 11, 2025 | 3,345 | 3,390 | 3,390 | 3,390 | 3,330 | 125,400 |
| September 10, 2025 | 3,270 | 3,310 | 3,310 | 3,310 | 3,250 | 78,600 |
| September 09, 2025 | 3,305 | 3,270 | 3,270 | 3,325 | 3,235 | 89,500 |
| September 08, 2025 | 3,330 | 3,305 | 3,305 | 3,355 | 3,270 | 132,500 |
| September 05, 2025 | 3,165 | 3,265 | 3,265 | 3,290 | 3,155 | 165,400 |